Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.00	28.16	27.72	27.88	5,916,200	-0.06(-0.20%)
Nov 29, 2005	28.16	28.16	27.92	27.94	6,313,148	-0.06(-0.21%)
Nov 28, 2005	28.51	28.53	28.00	28.00	6,055,521	-0.73(-2.54%)
Nov 25, 2005	28.80	28.85	28.70	28.72	1,512,699	-0.01(-0.03%)
Nov 23, 2005	28.86	28.92	28.63	28.73	4,917,336	-0.23(-0.79%)
Nov 22, 2005	28.80	29.01	28.72	28.96	7,862,685	+0.34(+1.20%)
Nov 21, 2005	28.53	28.67	28.39	28.62	6,684,120	+0.49(+1.73%)
Nov 18, 2005	28.20	28.20	27.89	28.13	8,358,575	+0.35(+1.27%)
Nov 17, 2005	28.01	28.05	27.65	27.78	8,177,929	+0.23(+0.83%)
Nov 16, 2005	27.35	27.63	27.23	27.55	11,874,433	-0.08(-0.31%)
Nov 15, 2005	27.75	28.04	27.58	27.64	8,026,565	-0.10(-0.37%)
Nov 14, 2005	27.70	27.75	27.54	27.74	5,169,059	+0.33(+1.21%)
Nov 11, 2005	27.25	27.47	27.21	27.41	4,796,906	+0.18(+0.65%)
Nov 10, 2005	27.64	27.64	27.20	27.23	7,486,281	-0.55(-1.98%)
Nov 09, 2005	28.23	28.23	27.70	27.78	7,471,404	-0.38(-1.35%)
Nov 08, 2005	27.85	28.23	27.85	28.16	6,758,976	+0.00(+0.01%)
Nov 07, 2005	28.32	28.27	28.01	28.16	7,851,350	-0.16(-0.57%)
Nov 04, 2005	29.09	29.10	28.26	28.32	9,812,004	-0.69(-2.38%)
Nov 03, 2005	28.75	29.17	28.61	29.01	10,050,739	+0.51(+1.78%)
Nov 02, 2005	28.07	28.51	28.07	28.50	8,104,018	+0.44(+1.59%)
Nov 01, 2005	28.07	28.20	27.97	28.06	7,511,075	-0.06(-0.23%)
Oct 31, 2005	28.46	28.61	28.00	28.12	14,973,743	-0.03(-0.09%)
Oct 28, 2005	27.94	28.16	27.66	28.14	8,547,957	+0.55(+2.01%)
Oct 27, 2005	28.04	28.11	27.59	27.59	7,245,893	-0.39(-1.39%)
Oct 26, 2005	28.09	28.42	27.93	27.98	11,243,000	+0.28(+0.99%)
Oct 25, 2005	27.70	27.97	27.57	27.70	9,807,045	+0.33(+1.19%)
Oct 24, 2005	27.43	27.80	27.38	27.38	9,842,702	+0.16(+0.58%)
Oct 21, 2005	27.09	27.48	27.04	27.22	7,985,477	+0.19(+0.72%)
Oct 20, 2005	27.67	27.67	26.85	27.03	13,707,099	-0.64(-2.33%)
Oct 19, 2005	27.27	27.70	27.11	27.67	13,218,530	+0.46(+1.68%)
Oct 18, 2005	27.61	27.70	27.21	27.21	9,902,681	-1.00(-3.56%)
Oct 17, 2005	28.25	28.28	28.00	28.22	5,736,499	+0.18(+0.63%)
Oct 14, 2005	27.78	28.04	27.50	28.04	7,779,092	+0.32(+1.15%)
Oct 13, 2005	27.53	27.77	27.37	27.72	9,764,776	-0.41(-1.45%)
Oct 12, 2005	28.44	28.44	28.01	28.13	6,640,907	-0.29(-1.01%)
Oct 11, 2005	28.29	28.46	28.15	28.42	7,435,511	+0.30(+1.05%)
Oct 10, 2005	28.33	28.34	27.77	28.12	11,115,485	+0.22(+0.80%)
Oct 07, 2005	27.90	28.21	27.72	27.89	10,464,217	+0.11(+0.41%)
Oct 06, 2005	27.94	28.08	27.59	27.78	18,589,016	-0.38(-1.35%)
Oct 05, 2005	28.73	28.78	28.13	28.16	13,652,315	-0.97(-3.34%)
Oct 04, 2005	29.54	29.57	29.06	29.14	7,344,362	-0.76(-2.55%)
Oct 03, 2005	30.12	30.17	29.83	29.90	5,546,644	-0.11(-0.35%)
Sep 30, 2005	30.36	30.49	30.00	30.00	6,054,813	-0.53(-1.75%)
Sep 29, 2005	30.65	30.70	30.51	30.54	8,763,788	-0.07(-0.22%)
Sep 28, 2005	30.61	30.65	30.22	30.61	8,055,137	+0.52(+1.72%)
Sep 27, 2005	30.03	30.15	29.97	30.09	5,221,246	-0.11(-0.36%)
Sep 26, 2005	29.65	30.20	29.59	30.20	7,059,107	+0.35(+1.18%)
Sep 23, 2005	29.84	29.93	29.67	29.85	6,035,922	-0.38(-1.25%)
Sep 22, 2005	30.27	30.44	29.94	30.22	8,629,661	-0.22(-0.74%)
Sep 21, 2005	30.58	30.77	30.33	30.45	8,682,320	+0.21(+0.70%)
Sep 20, 2005	30.24	30.61	30.14	30.24	9,281,402	-0.11(-0.35%)
Sep 19, 2005	30.34	30.53	30.18	30.34	7,644,730	+0.44(+1.47%)
Sep 16, 2005	29.98	30.03	29.81	29.90	7,266,437	+0.28(+0.93%)
Sep 15, 2005	29.71	29.79	29.37	29.63	7,685,109	+0.33(+1.14%)
Sep 14, 2005	29.30	29.39	29.18	29.29	7,968,947	+0.15(+0.51%)
Sep 13, 2005	29.18	29.37	29.14	29.14	9,095,561	-0.43(-1.45%)
Sep 12, 2005	29.74	29.78	29.47	29.57	8,412,414	-0.39(-1.29%)
Sep 09, 2005	29.62	30.02	29.59	29.96	8,368,965	+0.69(+2.37%)
Sep 08, 2005	29.47	29.58	29.17	29.26	7,673,302	-0.17(-0.59%)
Sep 07, 2005	29.51	29.78	29.42	29.44	7,982,879	-0.27(-0.91%)
Sep 06, 2005	29.71	29.81	29.58	29.71	9,488,023	+0.15(+0.50%)
Sep 02, 2005	29.56	29.70	29.40	29.56	7,501,158	-0.06(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.